Inter & Co. Inc. - Class A Common Shares (INTR)
5.3500
-0.1000 (-1.83%)
NASDAQ · Last Trade: Sep 19th, 5:34 PM EDT
Historical Prices For Inter & Co. Inc. - Class A Common Shares (INTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 5.38 | 5.41 | 5.32 | 5.35 | 3,783,153 | 5.35 |
| 9/17/2026 | 5.45 | 5.51 | 5.31 | 5.45 | 2,555,596 | 5.45 |
| 9/16/2026 | 5.40 | 5.46 | 5.32 | 5.45 | 3,581,379 | 5.45 |
| 9/15/2026 | 5.51 | 5.57 | 5.39 | 5.44 | 4,210,149 | 5.44 |
| 9/14/2026 | 5.49 | 5.61 | 5.42 | 5.58 | 3,911,450 | 5.58 |
| 9/11/2026 | 5.78 | 5.81 | 5.63 | 5.71 | 3,501,513 | 5.71 |
| 9/10/2026 | 5.46 | 5.79 | 5.44 | 5.78 | 7,869,194 | 5.78 |
| 9/09/2026 | 5.52 | 5.60 | 5.46 | 5.48 | 3,906,003 | 5.48 |
| 9/08/2026 | 5.78 | 5.82 | 5.61 | 5.62 | 6,340,795 | 5.62 |
| 9/04/2026 | 5.71 | 5.80 | 5.64 | 5.66 | 3,597,856 | 5.66 |
| 9/03/2026 | 6.03 | 6.08 | 5.72 | 5.80 | 4,264,495 | 5.80 |
| 9/02/2026 | 5.71 | 5.95 | 5.69 | 5.88 | 3,218,442 | 5.88 |
| 9/01/2026 | 5.42 | 5.83 | 5.39 | 5.59 | 3,254,430 | 5.59 |
| 8/31/2026 | 5.45 | 5.50 | 5.32 | 5.41 | 3,586,428 | 5.41 |
| 8/28/2026 | 5.38 | 5.42 | 5.24 | 5.38 | 3,086,845 | 5.38 |
| 8/27/2026 | 5.57 | 5.58 | 5.37 | 5.38 | 2,489,223 | 5.38 |
| 8/26/2026 | 5.72 | 5.78 | 5.52 | 5.53 | 3,797,218 | 5.53 |
| 8/25/2026 | 5.53 | 5.66 | 5.42 | 5.64 | 4,442,817 | 5.64 |
| 8/24/2026 | 5.27 | 5.67 | 5.24 | 5.56 | 4,951,847 | 5.56 |
| 8/21/2026 | 5.30 | 5.54 | 5.27 | 5.39 | 5,785,502 | 5.39 |
| 8/20/2026 | 5.30 | 5.37 | 5.20 | 5.20 | 3,215,163 | 5.20 |
| 8/19/2026 | 5.22 | 5.42 | 5.22 | 5.32 | 6,533,637 | 5.32 |
| 8/18/2026 | 5.21 | 5.33 | 5.08 | 5.09 | 3,034,380 | 5.09 |
| 8/17/2026 | 5.26 | 5.30 | 5.14 | 5.29 | 4,877,516 | 5.29 |
| 8/14/2026 | 5.31 | 5.31 | 5.13 | 5.19 | 4,406,572 | 5.19 |
| 8/13/2026 | 5.07 | 5.29 | 5.05 | 5.22 | 4,045,136 | 5.22 |
| 8/12/2026 | 5.21 | 5.25 | 5.04 | 5.05 | 6,368,388 | 5.05 |
| 8/11/2026 | 5.34 | 5.39 | 5.04 | 5.20 | 11,555,434 | 5.20 |
| 8/10/2026 | 5.21 | 5.41 | 5.17 | 5.35 | 13,328,413 | 5.35 |
| 8/07/2026 | 5.81 | 5.86 | 5.22 | 5.27 | 10,938,697 | 5.27 |
| 8/06/2026 | 5.47 | 5.79 | 5.32 | 5.72 | 7,771,833 | 5.72 |
| 8/05/2026 | 5.83 | 5.84 | 5.68 | 5.71 | 8,610,151 | 5.71 |
| 8/04/2026 | 5.71 | 5.73 | 5.58 | 5.70 | 3,836,211 | 5.70 |
| 8/03/2026 | 5.63 | 5.71 | 5.51 | 5.63 | 4,512,759 | 5.63 |
| 7/31/2026 | 5.63 | 5.71 | 5.52 | 5.60 | 2,337,291 | 5.60 |
| 7/30/2026 | 5.47 | 5.65 | 5.45 | 5.64 | 4,475,590 | 5.64 |
| 7/29/2026 | 5.51 | 5.55 | 5.39 | 5.41 | 2,730,995 | 5.41 |
| 7/28/2026 | 5.57 | 5.67 | 5.50 | 5.59 | 2,149,848 | 5.59 |
| 7/27/2026 | 5.38 | 5.58 | 5.38 | 5.56 | 3,037,818 | 5.56 |
| 7/24/2026 | 5.45 | 5.51 | 5.28 | 5.29 | 3,105,594 | 5.29 |
| 7/23/2026 | 5.58 | 5.59 | 5.38 | 5.46 | 4,235,363 | 5.46 |
| 7/22/2026 | 5.61 | 5.71 | 5.45 | 5.69 | 5,246,217 | 5.69 |
| 7/21/2026 | 5.61 | 5.66 | 5.51 | 5.58 | 4,448,373 | 5.58 |
| 7/20/2026 | 5.41 | 5.64 | 5.39 | 5.62 | 5,317,076 | 5.62 |
| 7/17/2026 | 5.43 | 5.48 | 5.35 | 5.37 | 4,485,662 | 5.37 |
| 7/16/2026 | 5.56 | 5.57 | 5.41 | 5.54 | 4,281,240 | 5.54 |
| 7/15/2026 | 5.68 | 5.72 | 5.60 | 5.62 | 5,087,668 | 5.62 |
| 7/14/2026 | 5.71 | 5.81 | 5.61 | 5.70 | 5,117,479 | 5.70 |
| 7/13/2026 | 5.76 | 5.79 | 5.60 | 5.65 | 3,977,326 | 5.65 |
| 7/10/2026 | 5.88 | 5.93 | 5.78 | 5.82 | 4,208,756 | 5.82 |
| 7/09/2026 | 5.56 | 5.76 | 5.53 | 5.71 | 3,071,309 | 5.71 |
| 7/08/2026 | 5.47 | 5.58 | 5.46 | 5.57 | 3,322,077 | 5.57 |
| 7/07/2026 | 5.66 | 5.84 | 5.50 | 5.59 | 4,834,055 | 5.59 |
| 7/06/2026 | 5.49 | 5.71 | 5.42 | 5.69 | 7,100,476 | 5.69 |
| 7/02/2026 | 5.60 | 5.68 | 5.43 | 5.47 | 5,082,477 | 5.47 |
| 7/01/2026 | 5.36 | 5.72 | 5.33 | 5.49 | 8,078,807 | 5.49 |
| 6/30/2026 | 5.32 | 5.44 | 5.22 | 5.43 | 5,421,507 | 5.43 |
| 6/29/2026 | 5.42 | 5.48 | 5.31 | 5.38 | 3,840,035 | 5.38 |
| 6/26/2026 | 5.21 | 5.45 | 5.19 | 5.44 | 7,557,469 | 5.44 |
| 6/25/2026 | 5.37 | 5.38 | 5.20 | 5.24 | 7,081,094 | 5.24 |
| 6/24/2026 | 5.33 | 5.41 | 5.25 | 5.28 | 3,350,169 | 5.28 |
| 6/23/2026 | 5.25 | 5.34 | 5.16 | 5.33 | 7,264,926 | 5.33 |
| 6/22/2026 | 5.52 | 5.60 | 5.36 | 5.39 | 5,442,306 | 5.39 |